Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 38.35 | 38.55 | 38.21 | 38.21 | 1,983,180 | +0.04(+0.10%) |
Jun 28, 2018 | 37.85 | 38.30 | 37.77 | 38.17 | 3,331,017 | +0.30(+0.79%) |
Jun 27, 2018 | 38.43 | 38.63 | 37.85 | 37.87 | 4,205,442 | -0.44(-1.16%) |
Jun 26, 2018 | 38.30 | 38.52 | 38.23 | 38.32 | 2,177,012 | +0.13(+0.35%) |
Jun 25, 2018 | 38.63 | 38.67 | 37.90 | 38.18 | 5,134,922 | -0.69(-1.77%) |
Jun 22, 2018 | 39.08 | 39.08 | 38.82 | 38.87 | 2,013,345 | -0.06(-0.16%) |
Jun 21, 2018 | 39.24 | 39.24 | 38.84 | 38.93 | 1,955,846 | -0.27(-0.69%) |
Jun 20, 2018 | 39.19 | 39.34 | 39.15 | 39.20 | 3,249,459 | +0.13(+0.34%) |
Jun 19, 2018 | 38.87 | 39.09 | 38.71 | 39.07 | 3,147,735 | -0.21(-0.53%) |
Jun 18, 2018 | 39.04 | 39.29 | 38.96 | 39.27 | 2,104,442 | -0.04(-0.11%) |
Jun 15, 2018 | 39.36 | 39.11 | 39.32 | 3,424,214 | -0.06(-0.14%) | |
Jun 14, 2018 | 39.32 | 39.43 | 39.25 | 39.37 | 2,962,058 | +0.22(+0.56%) |
Jun 13, 2018 | 39.32 | 39.42 | 39.13 | 39.15 | 2,764,687 | -0.12(-0.30%) |
Jun 12, 2018 | 39.21 | 39.31 | 39.14 | 39.27 | 2,386,829 | +0.14(+0.35%) |
Jun 11, 2018 | 39.11 | 39.25 | 39.08 | 39.14 | 1,656,678 | +0.04(+0.11%) |
Jun 08, 2018 | 38.89 | 39.12 | 38.84 | 39.09 | 2,170,763 | +0.12(+0.30%) |
Jun 07, 2018 | 39.21 | 39.21 | 38.81 | 38.98 | 2,218,587 | -0.19(-0.49%) |
Jun 06, 2018 | 39.17 | 38.81 | 39.17 | 1,999,397 | +0.28(+0.72%) | |
Jun 05, 2018 | 38.80 | 38.92 | 38.71 | 38.89 | 2,116,290 | +0.11(+0.28%) |
Jun 04, 2018 | 38.58 | 38.79 | 38.58 | 38.78 | 1,909,303 | +0.28(+0.72%) |
Jun 01, 2018 | 38.22 | 38.53 | 38.22 | 38.50 | 2,865,425 | +0.51(+1.33%) |
May 31, 2018 | 38.12 | 38.26 | 37.96 | 37.99 | 3,004,359 | -0.18(-0.47%) |
May 30, 2018 | 37.96 | 38.24 | 37.91 | 38.17 | 2,218,732 | +0.39(+1.04%) |
May 29, 2018 | 37.88 | 38.02 | 37.60 | 37.78 | 3,614,650 | -0.31(-0.81%) |
May 25, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 38.08 | 38.16 | 37.79 | 38.11 | 2,653,389 | -0.02(-0.05%) |
May 23, 2018 | 37.66 | 38.13 | 37.66 | 38.13 | 2,931,520 | +0.26(+0.69%) |
May 22, 2018 | 38.12 | 38.16 | 37.82 | 37.87 | 1,545,747 | -0.16(-0.42%) |
May 21, 2018 | 37.99 | 38.13 | 37.88 | 38.03 | 1,658,624 | +0.28(+0.75%) |
May 18, 2018 | 37.71 | 37.84 | 37.65 | 37.74 | 1,447,881 | -0.02(-0.05%) |
May 17, 2018 | 37.79 | 37.96 | 37.62 | 37.76 | 1,659,644 | -0.08(-0.22%) |
May 16, 2018 | 37.70 | 37.93 | 37.70 | 37.85 | 1,456,981 | +0.16(+0.44%) |
May 15, 2018 | 37.83 | 37.83 | 37.54 | 37.68 | 3,052,835 | -0.37(-0.97%) |
May 14, 2018 | 38.14 | 38.24 | 37.98 | 38.05 | 1,687,630 | +0.03(+0.07%) |
May 11, 2018 | 37.96 | 38.08 | 37.87 | 38.02 | 2,024,536 | +0.06(+0.17%) |
May 10, 2018 | 37.71 | 38.00 | 37.70 | 37.96 | 2,366,223 | +0.36(+0.96%) |
May 09, 2018 | 37.33 | 37.63 | 37.20 | 37.60 | 2,283,128 | +0.38(+1.03%) |
May 08, 2018 | 37.16 | 37.28 | 36.98 | 37.22 | 2,065,689 | +0.00(+0.01%) |
May 07, 2018 | 37.16 | 37.35 | 37.08 | 37.22 | 1,824,903 | +0.19(+0.52%) |
May 04, 2018 | 36.34 | 37.12 | 36.30 | 37.02 | 2,249,611 | +0.54(+1.48%) |
May 03, 2018 | 36.34 | 36.59 | 35.93 | 36.48 | 3,025,093 | +0.01(+0.03%) |
May 02, 2018 | 36.70 | 36.84 | 36.42 | 36.47 | 2,354,037 | -0.19(-0.52%) |
May 01, 2018 | 36.40 | 36.68 | 36.21 | 36.66 | 2,854,632 | +0.24(+0.66%) |
Apr 30, 2018 | 36.79 | 36.93 | 36.42 | 36.42 | 1,876,849 | -0.24(-0.66%) |
Apr 27, 2018 | 36.91 | 36.92 | 36.48 | 36.67 | 1,826,516 | +0.03(+0.08%) |
Apr 26, 2018 | 36.34 | 36.77 | 36.28 | 36.64 | 2,440,704 | +0.59(+1.62%) |
Apr 25, 2018 | 36.03 | 36.14 | 35.64 | 36.05 | 3,340,761 | +0.06(+0.16%) |
Apr 24, 2018 | 36.86 | 36.86 | 35.74 | 36.00 | 11,053,192 | -0.71(-1.92%) |
Apr 23, 2018 | 36.87 | 36.97 | 36.52 | 36.70 | 3,951,381 | -0.06(-0.17%) |
Apr 20, 2018 | 37.14 | 37.14 | 36.62 | 36.76 | 2,513,133 | -0.40(-1.08%) |
Apr 19, 2018 | 37.32 | 37.33 | 37.01 | 37.16 | 2,159,287 | -0.30(-0.79%) |
Apr 18, 2018 | 37.46 | 37.57 | 37.30 | 37.46 | 1,995,833 | +0.05(+0.14%) |
Apr 17, 2018 | 37.14 | 37.51 | 37.11 | 37.41 | 2,776,548 | +0.59(+1.60%) |
Apr 16, 2018 | 36.81 | 36.94 | 36.66 | 36.82 | 2,162,074 | +0.29(+0.79%) |
Apr 13, 2018 | 36.87 | 36.88 | 36.37 | 36.53 | 3,270,151 | -0.11(-0.29%) |
Apr 12, 2018 | 36.55 | 36.79 | 36.50 | 36.64 | 2,728,430 | +0.34(+0.94%) |
Apr 11, 2018 | 36.32 | 36.61 | 36.26 | 36.30 | 2,818,375 | -0.22(-0.60%) |
Apr 10, 2018 | 36.37 | 36.63 | 36.17 | 36.52 | 4,897,278 | +0.64(+1.79%) |
Apr 09, 2018 | 35.97 | 36.46 | 35.83 | 35.88 | 3,644,689 | +0.18(+0.49%) |
Apr 06, 2018 | 36.25 | 36.50 | 35.48 | 35.70 | 6,142,551 | -0.87(-2.37%) |
Apr 05, 2018 | 36.63 | 36.75 | 36.37 | 36.57 | 3,168,222 | +0.23(+0.63%) |
Apr 04, 2018 | 35.28 | 36.43 | 35.20 | 36.34 | 6,655,851 | +0.45(+1.27%) |
Apr 03, 2018 | 35.70 | 35.99 | 35.34 | 35.89 | 10,256,507 | +0.43(+1.22%) |
Apr 02, 2018 | 36.17 | 36.30 | 35.09 | 35.45 | 8,401,134 | -0.88(-2.42%) |
Mar 29, 2018 | 36.33 | 36.33 | 36.33 | 0 | +0.56(+1.57%) | |
Mar 28, 2018 | 35.93 | 36.20 | 35.54 | 35.77 | 4,728,579 | -0.19(-0.54%) |
Mar 27, 2018 | 37.02 | 37.05 | 35.70 | 35.97 | 9,879,767 | -0.89(-2.41%) |
Mar 26, 2018 | 36.39 | 36.90 | 35.92 | 36.85 | 4,520,956 | +1.12(+3.14%) |
Mar 23, 2018 | 36.58 | 36.71 | 35.72 | 35.73 | 4,726,185 | -0.82(-2.26%) |
Mar 22, 2018 | 37.15 | 37.30 | 36.54 | 36.56 | 4,929,868 | -0.99(-2.65%) |
Mar 21, 2018 | 37.69 | 37.96 | 37.48 | 37.55 | 3,343,820 | -0.18(-0.48%) |
Mar 20, 2018 | 37.63 | 37.82 | 37.55 | 37.73 | 1,669,358 | +0.13(+0.35%) |
Mar 19, 2018 | 38.00 | 38.00 | 37.30 | 37.60 | 2,589,474 | -0.59(-1.55%) |
Mar 16, 2018 | 38.26 | 38.36 | 38.18 | 38.19 | 2,436,045 | -0.01(-0.02%) |
Mar 15, 2018 | 38.28 | 38.42 | 38.11 | 38.20 | 1,667,835 | -0.02(-0.05%) |
Mar 14, 2018 | 38.48 | 38.53 | 38.12 | 38.22 | 3,405,039 | -0.12(-0.30%) |
Mar 13, 2018 | 38.81 | 38.90 | 38.24 | 38.33 | 2,658,694 | -0.29(-0.74%) |
Mar 12, 2018 | 38.68 | 38.78 | 38.56 | 38.62 | 2,705,899 | -0.01(-0.02%) |
Mar 09, 2018 | 38.18 | 38.63 | 38.13 | 38.62 | 2,112,607 | +0.69(+1.82%) |
Mar 08, 2018 | 37.80 | 37.96 | 37.71 | 37.93 | 2,680,593 | +0.21(+0.57%) |
Mar 07, 2018 | 37.76 | 37.72 | 1,789,041 | +0.10(+0.25%) | ||
Mar 06, 2018 | 37.69 | 37.69 | 37.41 | 37.62 | 2,273,309 | +0.10(+0.27%) |
Mar 05, 2018 | 36.91 | 37.61 | 36.85 | 37.52 | 2,437,188 | +0.42(+1.12%) |
Mar 02, 2018 | 36.53 | 37.18 | 36.40 | 37.10 | 2,567,815 | +0.23(+0.62%) |
Mar 01, 2018 | 37.47 | 37.62 | 36.59 | 36.87 | 4,405,697 | -0.57(-1.53%) |
Feb 28, 2018 | 37.97 | 38.08 | 37.44 | 37.45 | 2,354,643 | -0.34(-0.89%) |
Feb 27, 2018 | 38.25 | 38.35 | 37.79 | 37.79 | 3,286,902 | -0.45(-1.17%) |
Feb 26, 2018 | 37.95 | 38.25 | 37.93 | 38.23 | 2,882,332 | +0.45(+1.20%) |
Feb 23, 2018 | 37.36 | 37.78 | 37.29 | 37.78 | 2,137,066 | +0.62(+1.68%) |
Feb 22, 2018 | 37.06 | 37.16 | 3,642,152 | +0.06(+0.15%) | ||
Feb 21, 2018 | 37.32 | 37.76 | 37.09 | 37.10 | 4,497,856 | -0.14(-0.37%) |
Feb 20, 2018 | 37.19 | 37.52 | 37.11 | 37.24 | 2,811,730 | -0.10(-0.27%) |
Feb 16, 2018 | 37.34 | 37.34 | 37.34 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 37.06 | 37.36 | 36.83 | 37.36 | 3,600,722 | +0.56(+1.52%) |
Feb 14, 2018 | 36.05 | 36.83 | 35.98 | 36.79 | 3,998,820 | +0.55(+1.52%) |
Feb 13, 2018 | 35.95 | 36.32 | 35.85 | 36.24 | 2,687,549 | +0.12(+0.32%) |
Feb 12, 2018 | 35.90 | 36.36 | 35.61 | 36.13 | 5,222,366 | +0.54(+1.53%) |
Feb 09, 2018 | 35.37 | 35.82 | 34.27 | 35.58 | 8,928,761 | +0.64(+1.82%) |
Feb 08, 2018 | 36.47 | 36.51 | 34.91 | 34.95 | 4,568,128 | -1.44(-3.96%) |
Feb 07, 2018 | 36.58 | 37.06 | 36.37 | 36.39 | 5,624,573 | -0.29(-0.80%) |
Feb 06, 2018 | 35.17 | 36.74 | 35.09 | 36.68 | 9,703,597 | +0.36(+0.99%) |
Feb 05, 2018 | 37.04 | 37.52 | 35.74 | 36.32 | 6,214,394 | -1.05(-2.80%) |
Feb 02, 2018 | 37.90 | 37.99 | 37.33 | 37.37 | 7,784,831 | -0.76(-2.00%) |
Feb 01, 2018 | 38.10 | 38.41 | 38.00 | 38.13 | 6,218,773 | -0.11(-0.27%) |
Jan 31, 2018 | 38.38 | 38.45 | 38.07 | 38.24 | 6,578,929 | +0.09(+0.23%) |
Jan 30, 2018 | 38.17 | 38.32 | 38.10 | 38.15 | 7,397,914 | -0.38(-0.99%) |
Jan 29, 2018 | 38.71 | 38.79 | 38.48 | 38.53 | 3,183,918 | -0.25(-0.64%) |
Jan 26, 2018 | 38.41 | 38.78 | 38.37 | 38.78 | 3,154,468 | +0.52(+1.37%) |
Jan 25, 2018 | 38.38 | 38.40 | 38.11 | 38.25 | 4,113,006 | +0.05(+0.14%) |
Jan 24, 2018 | 38.40 | 38.47 | 38.01 | 38.20 | 3,148,155 | -0.09(-0.24%) |
Jan 23, 2018 | 38.20 | 38.37 | 38.18 | 38.29 | 4,624,417 | +0.15(+0.39%) |
Jan 22, 2018 | 37.83 | 38.15 | 37.80 | 38.15 | 2,197,806 | +0.29(+0.76%) |
Jan 19, 2018 | 37.82 | 37.86 | 37.70 | 37.86 | 2,340,731 | +0.17(+0.45%) |
Jan 18, 2018 | 37.69 | 37.78 | 37.58 | 37.69 | 2,382,688 | -0.01(-0.02%) |
Jan 17, 2018 | 37.44 | 37.75 | 37.33 | 37.69 | 3,804,426 | +0.42(+1.13%) |
Jan 16, 2018 | 37.62 | 37.74 | 37.17 | 37.27 | 3,274,951 | -0.08(-0.23%) |
Jan 12, 2018 | 37.36 | 37.36 | 37.36 | 0 | +0.27(+0.72%) | |
Jan 11, 2018 | 36.96 | 37.09 | 36.88 | 37.09 | 2,705,017 | +0.22(+0.60%) |
Jan 10, 2018 | 36.83 | 36.88 | 36.69 | 36.87 | 3,931,946 | -0.11(-0.28%) |
Jan 09, 2018 | 36.97 | 37.05 | 36.86 | 36.97 | 2,612,829 | +0.09(+0.25%) |
Jan 08, 2018 | 36.79 | 36.91 | 36.76 | 36.88 | 3,038,471 | +0.09(+0.25%) |
Jan 05, 2018 | 36.57 | 36.82 | 36.56 | 36.79 | 5,693,553 | +0.34(+0.94%) |
Jan 04, 2018 | 36.44 | 36.55 | 36.43 | 36.45 | 5,364,756 | +0.13(+0.36%) |
Jan 03, 2018 | 36.05 | 36.34 | 36.05 | 36.32 | 3,831,418 | +0.31(+0.85%) |
Jan 02, 2018 | 35.84 | 36.01 | 35.77 | 36.01 | 7,195,811 | +0.32(+0.90%) |
Dec 29, 2017 | 35.69 | 35.69 | 35.69 | 0 | -0.16(-0.46%) | |
Dec 28, 2017 | 35.88 | 35.89 | 35.81 | 35.85 | 1,304,901 | +0.07(+0.18%) |
Dec 27, 2017 | 35.76 | 35.85 | 35.74 | 35.79 | 1,351,387 | +0.05(+0.15%) |
Dec 26, 2017 | 35.73 | 35.74 | 35.64 | 35.73 | 2,343,766 | -0.09(-0.25%) |
Dec 22, 2017 | 35.85 | 35.85 | 35.75 | 35.82 | 1,709,899 | -0.03(-0.09%) |
Dec 21, 2017 | 35.98 | 36.00 | 35.83 | 35.86 | 2,901,004 | -0.04(-0.10%) |
Dec 20, 2017 | 36.07 | 36.08 | 35.82 | 35.89 | 2,294,254 | -0.05(-0.14%) |
Dec 19, 2017 | 36.07 | 36.08 | 35.88 | 35.94 | 2,044,158 | -0.12(-0.34%) |
Dec 18, 2017 | 36.05 | 36.11 | 36.03 | 36.07 | 2,368,133 | +0.22(+0.61%) |
Dec 15, 2017 | 35.68 | 35.90 | 35.66 | 35.85 | 9,378,567 | +0.31(+0.87%) |
Dec 14, 2017 | 35.69 | 35.72 | 35.53 | 35.54 | 1,614,175 | -0.10(-0.27%) |
Dec 13, 2017 | 35.64 | 35.74 | 35.62 | 35.64 | 1,758,430 | +0.04(+0.12%) |
Dec 12, 2017 | 35.66 | 35.69 | 35.56 | 35.59 | 1,490,361 | +0.01(+0.03%) |
Dec 11, 2017 | 35.47 | 35.59 | 35.45 | 35.58 | 2,314,527 | +0.14(+0.40%) |
Dec 08, 2017 | 35.41 | 35.48 | 35.38 | 35.44 | 6,701,390 | +0.18(+0.50%) |
Dec 07, 2017 | 35.12 | 35.30 | 35.10 | 35.26 | 1,578,952 | +0.15(+0.42%) |
Dec 06, 2017 | 35.07 | 35.16 | 34.95 | 35.11 | 2,927,065 | +0.07(+0.21%) |
Dec 05, 2017 | 35.04 | 35.35 | 35.03 | 35.04 | 7,288,832 | -0.07(-0.19%) |
Dec 04, 2017 | 35.58 | 35.58 | 35.10 | 35.11 | 7,624,239 | -0.23(-0.65%) |
Dec 01, 2017 | 35.36 | 35.47 | 35.06 | 35.34 | 3,738,289 | -0.10(-0.28%) |
Nov 30, 2017 | 35.26 | 35.54 | 35.22 | 35.44 | 1,943,346 | +0.32(+0.91%) |
Nov 29, 2017 | 35.37 | 35.39 | 34.99 | 35.12 | 2,460,048 | -0.26(-0.72%) |
Nov 28, 2017 | 35.22 | 35.38 | 35.16 | 35.37 | 1,907,289 | +0.22(+0.63%) |
Nov 27, 2017 | 35.16 | 35.20 | 35.11 | 35.15 | 1,142,134 | +0.01(+0.03%) |
Nov 24, 2017 | 35.10 | 35.14 | 35.06 | 35.14 | 567,195 | +0.13(+0.37%) |
Nov 22, 2017 | 35.05 | 35.09 | 34.98 | 35.01 | 1,261,528 | -0.03(-0.09%) |
Nov 21, 2017 | 34.88 | 35.06 | 34.85 | 35.04 | 1,494,377 | +0.29(+0.84%) |
Nov 20, 2017 | 34.74 | 34.78 | 34.71 | 34.75 | 1,655,198 | +0.05(+0.15%) |
Nov 17, 2017 | 34.79 | 34.80 | 34.68 | 34.70 | 2,543,476 | -0.14(-0.40%) |
Nov 16, 2017 | 34.66 | 34.89 | 34.65 | 34.84 | 1,826,683 | +0.32(+0.93%) |
Nov 15, 2017 | 34.59 | 34.63 | 34.45 | 34.52 | 3,618,899 | -0.23(-0.66%) |
Nov 14, 2017 | 34.70 | 34.76 | 34.58 | 34.74 | 1,602,729 | -0.07(-0.19%) |
Nov 13, 2017 | 34.69 | 34.85 | 34.64 | 34.81 | 1,427,486 | +0.03(+0.10%) |
Nov 10, 2017 | 34.69 | 34.79 | 34.66 | 34.78 | 3,838,119 | +0.00(+0.01%) |
Nov 09, 2017 | 34.75 | 34.80 | 34.50 | 34.77 | 2,536,861 | -0.17(-0.50%) |
Nov 08, 2017 | 34.84 | 34.96 | 34.80 | 34.95 | 1,773,085 | +0.10(+0.29%) |
Nov 07, 2017 | 34.84 | 34.88 | 34.75 | 34.85 | 6,334,663 | +0.04(+0.11%) |
Nov 06, 2017 | 34.73 | 34.84 | 34.73 | 34.81 | 1,816,263 | +0.08(+0.24%) |
Nov 03, 2017 | 34.59 | 34.73 | 34.50 | 34.72 | 2,047,927 | +0.21(+0.61%) |
Nov 02, 2017 | 34.50 | 34.53 | 34.35 | 34.51 | 2,109,037 | +0.01(+0.04%) |
Nov 01, 2017 | 34.63 | 34.63 | 34.43 | 34.50 | 1,813,944 | +0.01(+0.02%) |
Oct 31, 2017 | 34.50 | 34.53 | 34.43 | 34.49 | 2,812,764 | +0.04(+0.11%) |
Oct 30, 2017 | 34.55 | 34.37 | 34.45 | 6,668,425 | -0.07(-0.20%) | |
Oct 27, 2017 | 34.25 | 34.55 | 34.25 | 34.52 | 2,013,789 | +0.54(+1.58%) |
Oct 26, 2017 | 34.02 | 34.06 | 33.95 | 33.99 | 2,575,513 | +0.01(+0.03%) |
Oct 25, 2017 | 34.05 | 34.11 | 33.80 | 33.97 | 1,890,770 | -0.14(-0.42%) |
Oct 24, 2017 | 34.14 | 34.15 | 34.04 | 34.12 | 1,390,728 | +0.03(+0.10%) |
Oct 23, 2017 | 34.33 | 34.33 | 34.06 | 34.09 | 2,760,334 | -0.17(-0.50%) |
Oct 20, 2017 | 34.25 | 34.28 | 34.19 | 34.26 | 2,826,547 | +0.12(+0.35%) |
Oct 19, 2017 | 34.03 | 34.14 | 33.94 | 34.14 | 2,046,166 | -0.02(-0.07%) |
Oct 18, 2017 | 34.20 | 34.21 | 34.13 | 34.16 | 2,278,134 | +0.02(+0.06%) |
Oct 17, 2017 | 34.08 | 34.15 | 34.07 | 34.14 | 1,645,641 | +0.05(+0.15%) |
Oct 16, 2017 | 34.10 | 34.11 | 34.01 | 34.09 | 2,597,259 | +0.05(+0.14%) |
Oct 13, 2017 | 34.08 | 34.09 | 34.02 | 34.04 | 2,589,523 | +0.07(+0.21%) |
Oct 12, 2017 | 33.91 | 34.04 | 33.91 | 33.97 | 4,148,602 | +0.01(+0.02%) |
Oct 11, 2017 | 33.86 | 33.97 | 33.85 | 33.96 | 3,452,220 | +0.10(+0.30%) |
Oct 10, 2017 | 33.93 | 33.95 | 33.77 | 33.86 | 13,635,461 | +0.04(+0.12%) |
Oct 09, 2017 | 33.89 | 33.90 | 33.79 | 33.82 | 1,220,098 | -0.02(-0.06%) |
Oct 06, 2017 | 33.75 | 33.84 | 33.74 | 33.84 | 1,335,678 | +0.01(+0.04%) |
Oct 05, 2017 | 33.65 | 33.83 | 33.65 | 33.83 | 1,477,244 | +0.22(+0.65%) |
Oct 04, 2017 | 33.55 | 33.62 | 33.49 | 33.61 | 3,493,525 | +0.06(+0.17%) |
Oct 03, 2017 | 33.50 | 33.56 | 33.48 | 33.55 | 2,258,227 | +0.07(+0.20%) |
Oct 02, 2017 | 33.44 | 33.53 | 33.37 | 33.48 | 2,823,833 | +0.09(+0.27%) |
Sep 29, 2017 | 33.25 | 33.40 | 33.22 | 33.39 | 2,194,668 | +0.16(+0.48%) |
Sep 28, 2017 | 33.15 | 33.25 | 33.12 | 33.23 | 2,466,847 | +0.04(+0.12%) |
Sep 27, 2017 | 33.26 | 33.02 | 33.19 | 5,764,157 | +0.17(+0.51%) | |
Sep 26, 2017 | 33.08 | 33.13 | 32.97 | 33.03 | 4,879,693 | +0.05(+0.14%) |
Sep 25, 2017 | 33.12 | 33.12 | 32.89 | 32.98 | 2,957,529 | -0.20(-0.59%) |
Sep 22, 2017 | 33.13 | 33.21 | 33.11 | 33.18 | 2,906,470 | -0.01(-0.03%) |
Sep 21, 2017 | 33.28 | 33.29 | 33.15 | 33.19 | 1,548,332 | -0.13(-0.38%) |
Sep 20, 2017 | 33.34 | 33.36 | 33.12 | 33.31 | 1,800,159 | -0.02(-0.06%) |
Sep 19, 2017 | 33.37 | 33.38 | 33.29 | 33.34 | 1,299,076 | +0.01(+0.03%) |
Sep 18, 2017 | 33.36 | 33.41 | 33.25 | 33.32 | 1,152,145 | +0.02(+0.06%) |
Sep 15, 2017 | 33.28 | 33.34 | 33.23 | 33.30 | 1,375,917 | +0.03(+0.08%) |
Sep 14, 2017 | 33.23 | 33.32 | 33.18 | 33.27 | 1,558,033 | -0.03(-0.09%) |
Sep 13, 2017 | 33.27 | 33.31 | 33.24 | 33.31 | 1,316,196 | -0.02(-0.05%) |
Sep 12, 2017 | 33.33 | 33.35 | 33.22 | 33.32 | 1,567,794 | +0.07(+0.20%) |
Sep 11, 2017 | 33.12 | 33.27 | 33.12 | 33.25 | 1,946,680 | +0.30(+0.92%) |
Sep 08, 2017 | 33.00 | 33.05 | 32.92 | 32.95 | 2,388,508 | -0.11(-0.33%) |
Sep 07, 2017 | 33.02 | 33.08 | 32.95 | 33.06 | 1,942,351 | +0.10(+0.32%) |
Sep 06, 2017 | 32.96 | 33.00 | 32.82 | 32.95 | 3,246,649 | +0.10(+0.31%) |
Sep 05, 2017 | 32.97 | 33.03 | 32.67 | 32.85 | 3,017,349 | -0.19(-0.58%) |
Sep 01, 2017 | 33.10 | 33.14 | 33.01 | 33.05 | 1,892,767 | +0.01(+0.03%) |
Aug 31, 2017 | 32.91 | 33.08 | 32.88 | 33.04 | 1,904,670 | +0.24(+0.72%) |
Aug 30, 2017 | 32.60 | 32.84 | 32.57 | 32.80 | 1,627,614 | +0.22(+0.68%) |
Aug 29, 2017 | 32.31 | 32.63 | 32.27 | 32.58 | 1,842,328 | +0.08(+0.24%) |
Aug 28, 2017 | 32.53 | 32.54 | 32.44 | 32.50 | 1,951,099 | +0.06(+0.19%) |
Aug 25, 2017 | 32.53 | 32.61 | 32.41 | 32.44 | 2,782,540 | +0.03(+0.10%) |
Aug 24, 2017 | 32.54 | 32.57 | 32.31 | 32.41 | 3,389,380 | -0.06(-0.19%) |
Aug 23, 2017 | 32.47 | 32.53 | 32.43 | 32.47 | 2,374,319 | -0.14(-0.43%) |
Aug 22, 2017 | 32.33 | 32.64 | 32.33 | 32.61 | 1,800,866 | +0.38(+1.17%) |
Aug 21, 2017 | 32.18 | 32.27 | 32.05 | 32.24 | 2,509,640 | +0.05(+0.14%) |
Aug 18, 2017 | 32.24 | 32.37 | 32.11 | 32.19 | 2,066,100 | -0.06(-0.18%) |
Aug 17, 2017 | 32.67 | 32.73 | 32.25 | 32.25 | 2,583,252 | -0.51(-1.56%) |
Aug 16, 2017 | 32.74 | 32.86 | 32.70 | 32.76 | 1,974,350 | +0.08(+0.26%) |
Aug 15, 2017 | 32.72 | 32.76 | 32.62 | 32.68 | 1,270,612 | +0.00(+0.00%) |
Aug 14, 2017 | 32.56 | 32.72 | 32.53 | 32.68 | 1,715,501 | +0.36(+1.12%) |
Aug 11, 2017 | 32.22 | 32.40 | 32.21 | 32.32 | 1,831,205 | +0.12(+0.36%) |
Aug 10, 2017 | 32.58 | 32.60 | 32.19 | 32.20 | 2,344,933 | -0.51(-1.55%) |
Aug 09, 2017 | 32.55 | 32.72 | 32.52 | 32.71 | 1,322,913 | +0.01(+0.03%) |
Aug 08, 2017 | 32.71 | 32.89 | 32.63 | 32.70 | 3,993,535 | -0.07(-0.23%) |
Aug 07, 2017 | 32.70 | 32.77 | 32.67 | 32.77 | 1,541,926 | +0.11(+0.33%) |
Aug 04, 2017 | 32.69 | 32.72 | 32.58 | 32.66 | 1,280,106 | +0.05(+0.16%) |
Aug 03, 2017 | 32.69 | 32.69 | 32.56 | 32.61 | 2,570,249 | -0.06(-0.18%) |
Aug 02, 2017 | 32.76 | 32.76 | 32.50 | 32.67 | 3,915,861 | +0.05(+0.15%) |
Aug 01, 2017 | 32.67 | 32.68 | 32.58 | 32.62 | 1,847,001 | +0.05(+0.16%) |
Jul 31, 2017 | 32.73 | 32.74 | 32.54 | 32.57 | 7,934,536 | -0.09(-0.27%) |
Jul 28, 2017 | 32.58 | 32.68 | 32.54 | 32.66 | 1,727,413 | -0.04(-0.13%) |
Jul 27, 2017 | 32.94 | 32.94 | 32.45 | 32.70 | 3,806,551 | -0.09(-0.28%) |
Jul 26, 2017 | 32.79 | 32.81 | 32.75 | 32.79 | 1,940,605 | +0.05(+0.14%) |
Jul 25, 2017 | 32.80 | 32.80 | 32.71 | 32.74 | 2,903,443 | -0.01(-0.04%) |
Jul 24, 2017 | 32.74 | 32.77 | 32.66 | 32.76 | 1,335,541 | +0.01(+0.04%) |
Jul 21, 2017 | 32.66 | 32.74 | 32.63 | 32.74 | 2,069,614 | +0.00(+0.00%) |
Jul 20, 2017 | 32.80 | 32.80 | 32.65 | 32.74 | 3,785,288 | +0.01(+0.03%) |
Jul 19, 2017 | 32.62 | 32.74 | 32.62 | 32.73 | 6,841,733 | +0.18(+0.54%) |
Jul 18, 2017 | 32.42 | 32.56 | 32.37 | 32.56 | 3,447,985 | +0.10(+0.31%) |
Jul 17, 2017 | 32.46 | 32.51 | 32.44 | 32.46 | 1,626,342 | +0.01(+0.04%) |
Jul 14, 2017 | 32.33 | 32.50 | 32.31 | 32.44 | 3,741,877 | +0.20(+0.61%) |
Jul 13, 2017 | 32.23 | 32.28 | 32.17 | 32.25 | 4,708,263 | +0.06(+0.17%) |
Jul 12, 2017 | 32.08 | 32.23 | 32.08 | 32.19 | 1,687,524 | +0.29(+0.92%) |
Jul 11, 2017 | 31.89 | 31.94 | 31.70 | 31.90 | 2,064,958 | +0.00(+0.00%) |
Jul 10, 2017 | 31.82 | 31.96 | 31.77 | 31.90 | 2,202,447 | +0.10(+0.31%) |
Jul 07, 2017 | 31.62 | 31.84 | 31.62 | 31.80 | 2,639,855 | +0.25(+0.80%) |
Jul 06, 2017 | 31.70 | 31.70 | 31.50 | 31.54 | 6,034,483 | -0.27(-0.85%) |
Jul 05, 2017 | 31.74 | 31.86 | 31.64 | 31.81 | 4,727,686 | +0.14(+0.44%) |